9959 アシードホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 712 | 713 | 708 | 708 | 400 | 708 |
| 2015-12-28 | 750 | 750 | 737 | 737 | 1,900 | 737 |
| 2015-12-25 | 725 | 725 | 716 | 716 | 1,900 | 716 |
| 2015-12-24 | 725 | 725 | 708 | 718 | 2,600 | 718 |
| 2015-12-22 | 711 | 718 | 711 | 718 | 800 | 718 |
| 2015-12-21 | 709 | 711 | 709 | 711 | 1,400 | 711 |
| 2015-12-18 | 710 | 710 | 701 | 709 | 3,600 | 709 |
| 2015-12-17 | 710 | 710 | 705 | 710 | 3,400 | 710 |
| 2015-12-16 | 703 | 704 | 699 | 704 | 3,300 | 704 |
| 2015-12-15 | 700 | 700 | 692 | 692 | 2,600 | 692 |
| 2015-12-14 | 700 | 700 | 700 | 700 | 1,800 | 700 |
| 2015-12-11 | 705 | 708 | 704 | 704 | 2,500 | 704 |
| 2015-12-10 | 701 | 705 | 701 | 705 | 1,600 | 705 |
| 2015-12-09 | 704 | 708 | 701 | 701 | 1,400 | 701 |
| 2015-12-08 | 703 | 704 | 703 | 704 | 1,500 | 704 |
| 2015-12-07 | 705 | 705 | 704 | 704 | 1,200 | 704 |
| 2015-12-04 | 703 | 703 | 695 | 695 | 1,600 | 695 |
| 2015-12-03 | 705 | 705 | 695 | 704 | 2,000 | 704 |
| 2015-12-02 | 705 | 705 | 700 | 705 | 1,700 | 705 |
| 2015-12-01 | 698 | 704 | 698 | 704 | 1,700 | 704 |
| 2015-11-30 | 694 | 694 | 688 | 688 | 1,300 | 688 |
| 2015-11-27 | 706 | 706 | 706 | 706 | 1,100 | 706 |
| 2015-11-26 | 707 | 707 | 692 | 692 | 2,200 | 692 |
| 2015-11-25 | 707 | 707 | 706 | 706 | 1,800 | 706 |
| 2015-11-24 | 706 | 706 | 700 | 706 | 2,100 | 706 |
| 2015-11-20 | 703 | 703 | 697 | 700 | 1,300 | 700 |
| 2015-11-19 | 702 | 705 | 702 | 703 | 1,500 | 703 |
| 2015-11-18 | 702 | 702 | 701 | 701 | 1,300 | 701 |
| 2015-11-17 | 705 | 705 | 701 | 701 | 800 | 701 |
| 2015-11-16 | 707 | 707 | 695 | 695 | 500 | 695 |
| 2015-11-13 | 708 | 708 | 707 | 708 | 600 | 708 |
| 2015-11-12 | 710 | 710 | 710 | 710 | 1,100 | 710 |
| 2015-11-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2015-11-10 | 705 | 710 | 705 | 710 | 1,100 | 710 |
| 2015-11-09 | 705 | 705 | 705 | 705 | 1,100 | 705 |
| 2015-11-06 | 710 | 710 | 695 | 705 | 1,200 | 705 |
| 2015-11-05 | 710 | 718 | 692 | 710 | 3,800 | 710 |
| 2015-11-04 | 705 | 705 | 704 | 704 | 1,200 | 704 |
| 2015-11-02 | 688 | 705 | 688 | 705 | 1,800 | 705 |
| 2015-10-28 | 679 | 679 | 679 | 679 | 200 | 679 |
| 2015-10-27 | 687 | 687 | 684 | 685 | 2,200 | 685 |
| 2015-10-26 | 696 | 699 | 676 | 677 | 6,600 | 677 |
| 2015-10-23 | 699 | 699 | 686 | 686 | 2,700 | 686 |
| 2015-10-22 | 688 | 690 | 688 | 690 | 300 | 690 |
| 2015-10-21 | 687 | 690 | 687 | 690 | 400 | 690 |
| 2015-10-20 | 686 | 687 | 682 | 687 | 400 | 687 |
| 2015-10-19 | 680 | 687 | 680 | 686 | 3,700 | 686 |
| 2015-10-16 | 696 | 703 | 696 | 699 | 500 | 699 |
| 2015-10-15 | 701 | 704 | 693 | 704 | 1,300 | 704 |
| 2015-10-14 | 700 | 701 | 700 | 701 | 1,200 | 701 |
| 2015-10-13 | 701 | 701 | 701 | 701 | 500 | 701 |
| 2015-10-09 | 701 | 701 | 700 | 700 | 1,000 | 700 |
| 2015-10-08 | 697 | 712 | 690 | 692 | 5,500 | 692 |
| 2015-10-07 | 701 | 701 | 695 | 695 | 1,500 | 695 |
| 2015-10-06 | 695 | 695 | 695 | 695 | 700 | 695 |
| 2015-10-05 | 691 | 691 | 690 | 690 | 1,300 | 690 |
| 2015-10-02 | 700 | 700 | 685 | 685 | 1,100 | 685 |
| 2015-10-01 | 698 | 710 | 667 | 667 | 2,300 | 667 |
| 2015-09-30 | 701 | 702 | 701 | 701 | 1,100 | 701 |
| 2015-09-29 | 671 | 673 | 671 | 672 | 5,000 | 672 |
| 2015-09-28 | 645 | 645 | 636 | 639 | 400 | 639 |
| 2015-09-25 | 1,388 | 1,388 | 1,358 | 1,358 | 1,100 | 679 |
| 2015-09-24 | 1,388 | 1,388 | 1,388 | 1,388 | 800 | 694 |
| 2015-09-18 | 1,394 | 1,394 | 1,341 | 1,394 | 1,300 | 697 |
| 2015-09-17 | 1,420 | 1,420 | 1,360 | 1,389 | 500 | 694.50 |
| 2015-09-16 | 1,420 | 1,429 | 1,420 | 1,424 | 500 | 712 |
| 2015-09-15 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 695 |
| 2015-09-14 | 1,377 | 1,377 | 1,367 | 1,367 | 400 | 683.50 |
| 2015-09-11 | 1,341 | 1,347 | 1,341 | 1,347 | 200 | 673.50 |
| 2015-09-10 | 1,333 | 1,333 | 1,333 | 1,333 | 200 | 666.50 |
| 2015-09-08 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 667 |
| 2015-09-03 | 1,332 | 1,334 | 1,332 | 1,334 | 300 | 667 |
| 2015-09-01 | 1,349 | 1,430 | 1,325 | 1,329 | 3,100 | 664.50 |
| 2015-08-31 | 1,329 | 1,344 | 1,321 | 1,326 | 500 | 663 |
| 2015-08-28 | 1,381 | 1,381 | 1,359 | 1,359 | 700 | 679.50 |
| 2015-08-26 | 1,390 | 1,404 | 1,321 | 1,322 | 1,500 | 661 |
| 2015-08-25 | 1,359 | 1,360 | 1,286 | 1,360 | 2,900 | 680 |
| 2015-08-24 | 1,409 | 1,409 | 1,359 | 1,359 | 2,000 | 679.50 |
| 2015-08-21 | 1,415 | 1,415 | 1,375 | 1,395 | 1,400 | 697.50 |
| 2015-08-20 | 1,390 | 1,459 | 1,369 | 1,415 | 10,100 | 707.50 |
| 2015-08-19 | 1,323 | 1,330 | 1,321 | 1,330 | 1,700 | 665 |
| 2015-08-18 | 1,351 | 1,351 | 1,330 | 1,330 | 1,400 | 665 |
| 2015-08-17 | 1,322 | 1,352 | 1,322 | 1,352 | 800 | 676 |
| 2015-08-14 | 1,320 | 1,342 | 1,320 | 1,342 | 1,100 | 671 |
| 2015-08-13 | 1,326 | 1,326 | 1,319 | 1,319 | 2,600 | 659.50 |
| 2015-08-12 | 1,336 | 1,338 | 1,336 | 1,338 | 1,100 | 669 |
| 2015-08-11 | 1,343 | 1,346 | 1,336 | 1,336 | 2,500 | 668 |
| 2015-08-10 | 1,339 | 1,345 | 1,338 | 1,343 | 2,600 | 671.50 |
| 2015-08-07 | 1,367 | 1,393 | 1,364 | 1,365 | 1,700 | 682.50 |
| 2015-08-06 | 1,352 | 1,394 | 1,322 | 1,394 | 1,300 | 697 |
| 2015-08-05 | 1,334 | 1,382 | 1,334 | 1,382 | 2,600 | 691 |
| 2015-08-04 | 1,332 | 1,333 | 1,332 | 1,333 | 600 | 666.50 |
| 2015-08-03 | 1,318 | 1,332 | 1,318 | 1,332 | 800 | 666 |
| 2015-07-31 | 1,320 | 1,332 | 1,320 | 1,332 | 900 | 666 |
| 2015-07-30 | 1,379 | 1,379 | 1,379 | 1,379 | 1,200 | 689.50 |
| 2015-07-29 | 1,379 | 1,380 | 1,379 | 1,379 | 1,000 | 689.50 |
| 2015-07-28 | 1,373 | 1,373 | 1,313 | 1,349 | 2,000 | 674.50 |
| 2015-07-27 | 1,375 | 1,375 | 1,360 | 1,360 | 1,300 | 680 |
| 2015-07-24 | 1,379 | 1,379 | 1,375 | 1,375 | 1,200 | 687.50 |
| 2015-07-23 | 1,379 | 1,379 | 1,350 | 1,379 | 1,500 | 689.50 |
| 2015-07-22 | 1,360 | 1,380 | 1,350 | 1,379 | 1,200 | 689.50 |
| 2015-07-21 | 1,350 | 1,360 | 1,350 | 1,360 | 2,900 | 680 |
| 2015-07-17 | 1,350 | 1,350 | 1,330 | 1,350 | 1,400 | 675 |
| 2015-07-16 | 1,350 | 1,350 | 1,330 | 1,350 | 3,400 | 675 |
| 2015-07-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,800 | 675 |
| 2015-07-14 | 1,345 | 1,346 | 1,345 | 1,345 | 2,000 | 672.50 |
| 2015-07-13 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 660 |
| 2015-07-10 | 1,315 | 1,315 | 1,315 | 1,315 | 1,500 | 657.50 |
| 2015-07-09 | 1,315 | 1,315 | 1,315 | 1,315 | 700 | 657.50 |
| 2015-07-08 | 1,315 | 1,315 | 1,315 | 1,315 | 200 | 657.50 |
| 2015-07-07 | 1,330 | 1,330 | 1,302 | 1,302 | 1,500 | 651 |
| 2015-07-06 | 1,345 | 1,345 | 1,330 | 1,330 | 1,000 | 665 |
| 2015-07-03 | 1,347 | 1,347 | 1,347 | 1,347 | 500 | 673.50 |
| 2015-07-02 | 1,348 | 1,348 | 1,348 | 1,348 | 500 | 674 |
| 2015-07-01 | 1,305 | 1,337 | 1,305 | 1,337 | 1,800 | 668.50 |
| 2015-06-30 | 1,294 | 1,294 | 1,285 | 1,286 | 1,100 | 643 |
| 2015-06-25 | 1,337 | 1,337 | 1,337 | 1,337 | 900 | 668.50 |
| 2015-06-24 | 1,338 | 1,338 | 1,338 | 1,338 | 700 | 669 |
| 2015-06-23 | 1,328 | 1,328 | 1,300 | 1,325 | 1,100 | 662.50 |
| 2015-06-22 | 1,294 | 1,300 | 1,293 | 1,300 | 400 | 650 |
| 2015-06-19 | 1,330 | 1,330 | 1,299 | 1,300 | 2,100 | 650 |
| 2015-06-18 | 1,329 | 1,330 | 1,329 | 1,330 | 1,700 | 665 |
| 2015-06-17 | 1,344 | 1,345 | 1,327 | 1,329 | 600 | 664.50 |
| 2015-06-16 | 1,345 | 1,345 | 1,345 | 1,345 | 200 | 672.50 |
| 2015-06-15 | 1,345 | 1,345 | 1,333 | 1,333 | 300 | 666.50 |
| 2015-06-12 | 1,337 | 1,347 | 1,337 | 1,347 | 700 | 673.50 |
| 2015-06-11 | 1,345 | 1,347 | 1,337 | 1,337 | 900 | 668.50 |
| 2015-06-10 | 1,347 | 1,347 | 1,324 | 1,336 | 3,100 | 668 |
| 2015-06-09 | 1,348 | 1,348 | 1,348 | 1,348 | 700 | 674 |
| 2015-06-08 | 1,347 | 1,349 | 1,324 | 1,349 | 700 | 674.50 |
| 2015-06-05 | 1,341 | 1,347 | 1,320 | 1,347 | 4,100 | 673.50 |
| 2015-06-04 | 1,338 | 1,341 | 1,320 | 1,341 | 1,200 | 670.50 |
| 2015-06-03 | 1,338 | 1,338 | 1,338 | 1,338 | 500 | 669 |
| 2015-06-02 | 1,338 | 1,338 | 1,338 | 1,338 | 200 | 669 |
| 2015-06-01 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 669 |
| 2015-05-28 | 1,348 | 1,348 | 1,338 | 1,338 | 900 | 669 |
| 2015-05-27 | 1,348 | 1,348 | 1,347 | 1,348 | 1,000 | 674 |
| 2015-05-26 | 1,346 | 1,348 | 1,319 | 1,335 | 1,900 | 667.50 |
| 2015-05-25 | 1,339 | 1,339 | 1,311 | 1,316 | 2,000 | 658 |
| 2015-05-22 | 1,348 | 1,349 | 1,348 | 1,349 | 800 | 674.50 |
| 2015-05-21 | 1,339 | 1,349 | 1,339 | 1,349 | 800 | 674.50 |
| 2015-05-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,100 | 665 |
| 2015-05-19 | 1,341 | 1,343 | 1,330 | 1,330 | 2,700 | 665 |
| 2015-05-18 | 1,341 | 1,341 | 1,341 | 1,341 | 200 | 670.50 |
| 2015-05-15 | 1,350 | 1,350 | 1,340 | 1,340 | 400 | 670 |
| 2015-05-14 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 670 |
| 2015-05-13 | 1,348 | 1,348 | 1,322 | 1,322 | 400 | 661 |
| 2015-05-12 | 1,348 | 1,352 | 1,348 | 1,352 | 1,200 | 676 |
| 2015-05-11 | 1,308 | 1,348 | 1,308 | 1,348 | 2,800 | 674 |
| 2015-05-08 | 1,311 | 1,335 | 1,305 | 1,305 | 300 | 652.50 |
| 2015-05-01 | 1,311 | 1,311 | 1,311 | 1,311 | 400 | 655.50 |
| 2015-04-30 | 1,275 | 1,279 | 1,275 | 1,279 | 700 | 639.50 |
| 2015-04-28 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 652.50 |
| 2015-04-27 | 1,335 | 1,335 | 1,310 | 1,310 | 1,100 | 655 |
| 2015-04-24 | 1,330 | 1,330 | 1,280 | 1,280 | 2,900 | 640 |
| 2015-04-23 | 1,290 | 1,305 | 1,290 | 1,305 | 2,000 | 652.50 |
| 2015-04-22 | 1,278 | 1,289 | 1,278 | 1,289 | 600 | 644.50 |
| 2015-04-21 | 1,288 | 1,288 | 1,274 | 1,280 | 1,700 | 640 |
| 2015-04-20 | 1,301 | 1,301 | 1,275 | 1,292 | 600 | 646 |
| 2015-04-17 | 1,302 | 1,305 | 1,301 | 1,305 | 400 | 652.50 |
| 2015-04-16 | 1,301 | 1,303 | 1,301 | 1,303 | 400 | 651.50 |
| 2015-04-15 | 1,331 | 1,337 | 1,320 | 1,320 | 600 | 660 |
| 2015-04-14 | 1,300 | 1,301 | 1,300 | 1,301 | 1,100 | 650.50 |
| 2015-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 650 |
| 2015-04-10 | 1,301 | 1,301 | 1,300 | 1,300 | 200 | 650 |
| 2015-04-09 | 1,295 | 1,301 | 1,295 | 1,301 | 800 | 650.50 |
| 2015-04-07 | 1,292 | 1,292 | 1,292 | 1,292 | 300 | 646 |
| 2015-04-03 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 646 |
| 2015-04-02 | 1,294 | 1,294 | 1,294 | 1,294 | 100 | 647 |
| 2015-04-01 | 1,292 | 1,295 | 1,292 | 1,294 | 400 | 647 |
| 2015-03-30 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 654 |
| 2015-03-27 | 1,305 | 1,315 | 1,305 | 1,315 | 400 | 657.50 |
| 2015-03-26 | 1,360 | 1,360 | 1,319 | 1,319 | 1,200 | 659.50 |
| 2015-03-25 | 1,360 | 1,360 | 1,315 | 1,339 | 2,300 | 669.50 |
| 2015-03-24 | 1,360 | 1,360 | 1,358 | 1,360 | 1,000 | 680 |
| 2015-03-23 | 1,349 | 1,360 | 1,347 | 1,347 | 2,300 | 673.50 |
| 2015-03-20 | 1,349 | 1,349 | 1,343 | 1,343 | 700 | 671.50 |
| 2015-03-19 | 1,349 | 1,349 | 1,349 | 1,349 | 500 | 674.50 |
| 2015-03-18 | 1,347 | 1,349 | 1,326 | 1,349 | 1,300 | 674.50 |
| 2015-03-17 | 1,348 | 1,348 | 1,344 | 1,347 | 900 | 673.50 |
| 2015-03-16 | 1,346 | 1,346 | 1,345 | 1,345 | 1,900 | 672.50 |
| 2015-03-13 | 1,348 | 1,348 | 1,346 | 1,346 | 300 | 673 |
| 2015-03-12 | 1,314 | 1,318 | 1,314 | 1,318 | 2,200 | 659 |
| 2015-03-11 | 1,308 | 1,314 | 1,303 | 1,314 | 1,500 | 657 |
| 2015-03-10 | 1,312 | 1,312 | 1,308 | 1,308 | 1,400 | 654 |
| 2015-03-09 | 1,317 | 1,317 | 1,312 | 1,312 | 1,300 | 656 |
| 2015-03-06 | 1,317 | 1,317 | 1,317 | 1,317 | 1,900 | 658.50 |
| 2015-03-05 | 1,320 | 1,320 | 1,318 | 1,318 | 1,300 | 659 |
| 2015-03-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2015-03-03 | 1,330 | 1,330 | 1,320 | 1,320 | 1,100 | 660 |
| 2015-03-02 | 1,334 | 1,334 | 1,334 | 1,334 | 900 | 667 |
| 2015-02-27 | 1,337 | 1,337 | 1,317 | 1,335 | 1,200 | 667.50 |
| 2015-02-26 | 1,322 | 1,337 | 1,321 | 1,337 | 2,800 | 668.50 |
| 2015-02-25 | 1,331 | 1,339 | 1,321 | 1,321 | 1,500 | 660.50 |
| 2015-02-24 | 1,345 | 1,345 | 1,332 | 1,340 | 1,400 | 670 |
| 2015-02-23 | 1,341 | 1,341 | 1,332 | 1,332 | 1,400 | 666 |
| 2015-02-20 | 1,357 | 1,357 | 1,340 | 1,341 | 900 | 670.50 |
| 2015-02-19 | 1,330 | 1,358 | 1,330 | 1,358 | 2,000 | 679 |
| 2015-02-18 | 1,330 | 1,330 | 1,330 | 1,330 | 900 | 665 |
| 2015-02-17 | 1,341 | 1,346 | 1,310 | 1,330 | 2,500 | 665 |
| 2015-02-16 | 1,347 | 1,347 | 1,317 | 1,317 | 900 | 658.50 |
| 2015-02-13 | 1,348 | 1,348 | 1,345 | 1,345 | 300 | 672.50 |
| 2015-02-12 | 1,328 | 1,349 | 1,320 | 1,349 | 2,500 | 674.50 |
| 2015-02-10 | 1,327 | 1,350 | 1,327 | 1,328 | 1,200 | 664 |
| 2015-02-09 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 675 |
| 2015-02-06 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 672.50 |
| 2015-02-04 | 1,345 | 1,345 | 1,345 | 1,345 | 400 | 672.50 |
| 2015-01-28 | 1,330 | 1,340 | 1,330 | 1,340 | 200 | 670 |
| 2015-01-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,100 | 680 |
| 2015-01-26 | 1,368 | 1,368 | 1,360 | 1,360 | 1,500 | 680 |
| 2015-01-23 | 1,359 | 1,359 | 1,354 | 1,354 | 1,200 | 677 |
| 2015-01-22 | 1,335 | 1,357 | 1,335 | 1,357 | 1,500 | 678.50 |
| 2015-01-21 | 1,354 | 1,354 | 1,330 | 1,330 | 1,500 | 665 |
| 2015-01-20 | 1,359 | 1,359 | 1,354 | 1,354 | 1,000 | 677 |
| 2015-01-19 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 679.50 |
| 2015-01-16 | 1,365 | 1,365 | 1,328 | 1,329 | 1,400 | 664.50 |
| 2015-01-15 | 1,369 | 1,369 | 1,369 | 1,369 | 400 | 684.50 |
| 2015-01-14 | 1,328 | 1,358 | 1,328 | 1,358 | 600 | 679 |
| 2015-01-13 | 1,358 | 1,358 | 1,328 | 1,328 | 400 | 664 |
| 2015-01-09 | 1,358 | 1,358 | 1,358 | 1,358 | 600 | 679 |
| 2015-01-08 | 1,358 | 1,358 | 1,329 | 1,358 | 1,400 | 679 |
| 2015-01-07 | 1,358 | 1,358 | 1,358 | 1,358 | 600 | 679 |
| 2015-01-06 | 1,335 | 1,359 | 1,330 | 1,330 | 800 | 665 |
| 2015-01-05 | 1,353 | 1,353 | 1,329 | 1,329 | 400 | 664.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
